Dongguan Dingtong Precision Metal Co. Ltd. Class A 688668
SSE · China · Electronic Technology
CNY 206.41-3.78 (-1.80%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 206.41 | -1.94% | CNY 213.00 | CNY 215.00 | CNY 205.05 | 3.27M |
| 2026-09-29 | CNY 210.49 | -1.20% | CNY 212.00 | CNY 213.89 | CNY 206.68 | 3.93M |
| 2026-09-28 | CNY 213.04 | -8.17% | CNY 232.99 | CNY 233.99 | CNY 208.66 | 5.65M |
| 2026-09-24 | CNY 232.00 | -5.26% | CNY 243.23 | CNY 244.47 | CNY 232.00 | 4.37M |
| 2026-09-23 | CNY 244.89 | -3.59% | CNY 255.02 | CNY 256.89 | CNY 242.77 | 4.78M |
| 2026-09-22 | CNY 254.00 | -4.57% | CNY 269.25 | CNY 272.42 | CNY 253.04 | 4.93M |
| 2026-09-21 | CNY 266.15 | -1.28% | CNY 272.51 | CNY 274.40 | CNY 263.00 | 3.81M |
| 2026-09-18 | CNY 269.60 | +3.50% | CNY 268.00 | CNY 273.80 | CNY 262.00 | 4.24M |
| 2026-09-17 | CNY 260.49 | -0.97% | CNY 266.56 | CNY 271.80 | CNY 260.48 | 3.35M |
| 2026-09-16 | CNY 263.03 | +6.31% | CNY 247.80 | CNY 265.80 | CNY 247.80 | 4.57M |
| 2026-09-15 | CNY 247.42 | +0.25% | CNY 244.22 | CNY 255.35 | CNY 244.22 | 2.82M |
| 2026-09-14 | CNY 246.80 | -0.21% | CNY 242.00 | CNY 249.80 | CNY 235.33 | 3.83M |
| 2026-09-11 | CNY 247.32 | -3.60% | CNY 251.00 | CNY 258.50 | CNY 240.03 | 5.05M |
| 2026-09-10 | CNY 256.55 | -2.64% | CNY 260.50 | CNY 266.40 | CNY 254.39 | 3.75M |
| 2026-09-09 | CNY 263.50 | -0.55% | CNY 270.30 | CNY 276.48 | CNY 261.61 | 3.75M |
| 2026-09-08 | CNY 264.96 | -0.24% | CNY 264.99 | CNY 276.62 | CNY 262.00 | 4.58M |
| 2026-09-07 | CNY 265.60 | +5.64% | CNY 252.98 | CNY 271.00 | CNY 252.68 | 4.12M |
| 2026-09-04 | CNY 251.43 | -6.39% | CNY 270.00 | CNY 274.99 | CNY 249.58 | 5.10M |
| 2026-09-03 | CNY 268.58 | +4.98% | CNY 265.98 | CNY 275.99 | CNY 257.00 | 6.29M |
| 2026-09-02 | CNY 255.85 | +2.20% | CNY 243.00 | CNY 259.28 | CNY 243.00 | 4.26M |
| 2026-09-01 | CNY 250.35 | -5.53% | CNY 266.29 | CNY 266.33 | CNY 247.51 | 4.24M |
| 2026-08-31 | CNY 265.00 | +2.46% | CNY 249.90 | CNY 271.50 | CNY 249.00 | 4.17M |
| 2026-08-28 | CNY 258.65 | -3.85% | CNY 263.62 | CNY 270.77 | CNY 258.65 | 4.36M |
| 2026-08-27 | CNY 269.00 | +10.35% | CNY 250.00 | CNY 269.87 | CNY 244.02 | 6.23M |
| 2026-08-26 | CNY 243.78 | -1.75% | CNY 251.46 | CNY 253.58 | CNY 235.10 | 3.12M |
| 2026-08-25 | CNY 248.11 | +0.04% | CNY 239.90 | CNY 254.50 | CNY 238.16 | 3.99M |
| 2026-08-24 | CNY 248.00 | -1.50% | CNY 251.21 | CNY 257.78 | CNY 239.30 | 4.52M |
| 2026-08-21 | CNY 251.78 | +2.45% | CNY 242.24 | CNY 258.10 | CNY 241.00 | 4.43M |
| 2026-08-20 | CNY 245.75 | +1.31% | CNY 247.00 | CNY 252.52 | CNY 240.03 | 5.27M |
| 2026-08-19 | CNY 242.58 | -11.56% | CNY 259.06 | CNY 266.96 | CNY 241.11 | 7.50M |
| 2026-08-18 | CNY 274.30 | -6.45% | CNY 290.00 | CNY 291.99 | CNY 268.51 | 7.36M |
| 2026-08-17 | CNY 293.20 | +9.13% | CNY 275.75 | CNY 295.50 | CNY 268.00 | 6.10M |
| 2026-08-14 | CNY 268.68 | +5.78% | CNY 261.14 | CNY 275.00 | CNY 260.05 | 5.00M |
| 2026-08-13 | CNY 254.00 | -0.90% | CNY 258.00 | CNY 267.99 | CNY 254.00 | 5.47M |
| 2026-08-12 | CNY 256.30 | +5.05% | CNY 245.84 | CNY 271.00 | CNY 241.68 | 6.25M |
| 2026-08-11 | CNY 243.97 | +2.08% | CNY 235.89 | CNY 249.37 | CNY 232.90 | 4.71M |
| 2026-08-10 | CNY 239.00 | -3.59% | CNY 248.00 | CNY 251.54 | CNY 230.02 | 5.99M |
| 2026-08-07 | CNY 247.90 | +6.85% | CNY 235.00 | CNY 251.30 | CNY 232.01 | 7.31M |
| 2026-08-06 | CNY 232.00 | +2.08% | CNY 223.93 | CNY 238.50 | CNY 219.10 | 5.73M |
| 2026-08-05 | CNY 227.28 | +3.88% | CNY 218.00 | CNY 232.88 | CNY 215.10 | 7.45M |
| 2026-08-04 | CNY 218.80 | +18.50% | CNY 186.11 | CNY 221.53 | CNY 185.00 | 8.65M |
| 2026-08-03 | CNY 184.64 | -2.96% | CNY 186.48 | CNY 194.97 | CNY 182.90 | 4.65M |
| 2026-07-31 | CNY 190.28 | +9.68% | CNY 193.00 | CNY 206.76 | CNY 189.60 | 6.09M |
| 2026-07-30 | CNY 173.49 | -12.03% | CNY 198.58 | CNY 200.00 | CNY 171.21 | 5.69M |
| 2026-07-29 | CNY 197.21 | -2.38% | CNY 206.06 | CNY 207.28 | CNY 182.05 | 6.96M |
| 2026-07-28 | CNY 202.02 | -12.73% | CNY 222.00 | CNY 228.76 | CNY 200.00 | 6.30M |
| 2026-07-27 | CNY 231.50 | +4.00% | CNY 222.83 | CNY 232.00 | CNY 219.03 | 3.88M |
| 2026-07-24 | CNY 222.60 | -2.80% | CNY 225.00 | CNY 235.00 | CNY 221.10 | 3.68M |
| 2026-07-23 | CNY 229.01 | -2.90% | CNY 240.58 | CNY 243.77 | CNY 227.00 | 3.36M |
| 2026-07-22 | CNY 235.86 | -5.98% | CNY 250.86 | CNY 255.60 | CNY 233.13 | 4.94M |
| 2026-07-21 | CNY 250.86 | +14.20% | CNY 224.05 | CNY 251.59 | CNY 204.05 | 6.47M |
| 2026-07-20 | CNY 219.66 | -9.78% | CNY 253.29 | CNY 255.50 | CNY 208.13 | 7.22M |
| 2026-07-17 | CNY 243.46 | -20.00% | CNY 289.00 | CNY 290.44 | CNY 243.46 | 8.56M |
| 2026-07-16 | CNY 304.32 | -7.30% | CNY 313.04 | CNY 326.59 | CNY 300.31 | 3.99M |
| 2026-07-15 | CNY 328.30 | -5.08% | CNY 346.98 | CNY 351.02 | CNY 323.00 | 3.93M |
| 2026-07-14 | CNY 345.88 | +7.42% | CNY 325.25 | CNY 346.66 | CNY 322.58 | 4.07M |
| 2026-07-13 | CNY 322.00 | -3.19% | CNY 330.99 | CNY 347.66 | CNY 319.50 | 3.75M |
| 2026-07-10 | CNY 332.61 | -2.66% | CNY 351.08 | CNY 366.18 | CNY 331.00 | 4.80M |
| 2026-07-09 | CNY 341.69 | +5.32% | CNY 337.74 | CNY 341.80 | CNY 316.33 | 4.35M |
| 2026-07-08 | CNY 324.42 | -2.04% | CNY 337.79 | CNY 347.00 | CNY 323.20 | 4.58M |
| 2026-07-07 | CNY 331.17 | +2.75% | CNY 322.00 | CNY 343.00 | CNY 321.68 | 4.59M |
| 2026-07-06 | CNY 322.30 | -0.16% | CNY 325.13 | CNY 343.99 | CNY 319.87 | 5.01M |
| 2026-07-03 | CNY 322.83 | +0.56% | CNY 324.26 | CNY 338.00 | CNY 317.60 | 4.52M |
| 2026-07-02 | CNY 321.04 | -10.39% | CNY 337.00 | CNY 345.64 | CNY 318.50 | 6.25M |
| 2026-07-01 | CNY 358.28 | -4.02% | CNY 374.00 | CNY 381.62 | CNY 352.61 | 6.34M |
| 2026-06-30 | CNY 373.30 | +2.41% | CNY 364.65 | CNY 380.20 | CNY 355.58 | 4.94M |
| 2026-06-29 | CNY 364.51 | -3.06% | CNY 373.00 | CNY 379.00 | CNY 340.00 | 6.68M |
| 2026-06-26 | CNY 376.01 | -6.44% | CNY 400.55 | CNY 401.96 | CNY 363.36 | 6.61M |
| 2026-06-25 | CNY 401.91 | +2.27% | CNY 405.00 | CNY 419.80 | CNY 391.51 | 4.80M |
| 2026-06-24 | CNY 393.00 | -0.47% | CNY 384.00 | CNY 399.89 | CNY 384.00 | 3.89M |
| 2026-06-23 | CNY 394.85 | -2.76% | CNY 430.00 | CNY 434.00 | CNY 389.00 | 4.84M |
| 2026-06-22 | CNY 406.07 | -5.53% | CNY 434.00 | CNY 444.00 | CNY 391.09 | 6.73M |
| 2026-06-18 | CNY 429.86 | +5.28% | CNY 398.00 | CNY 434.30 | CNY 398.00 | 4.78M |
| 2026-06-17 | CNY 408.30 | +2.05% | CNY 390.00 | CNY 410.30 | CNY 388.20 | 5.59M |
| 2026-06-16 | CNY 400.08 | -7.39% | CNY 430.00 | CNY 430.00 | CNY 396.52 | 8.35M |
| 2026-06-15 | CNY 432.00 | +2.07% | CNY 408.42 | CNY 433.97 | CNY 388.00 | 6.39M |
| 2026-06-12 | CNY 423.23 | +3.01% | CNY 424.50 | CNY 433.18 | CNY 405.00 | 6.27M |
| 2026-06-11 | CNY 410.88 | -1.23% | CNY 413.00 | CNY 438.88 | CNY 400.00 | 4.56M |
| 2026-06-10 | CNY 416.01 | -2.51% | CNY 412.00 | CNY 440.00 | CNY 404.30 | 5.13M |
| 2026-06-09 | CNY 426.71 | +8.92% | CNY 407.16 | CNY 433.88 | CNY 388.91 | 7.91M |
| 2026-06-08 | CNY 391.78 | -1.06% | CNY 385.23 | CNY 410.99 | CNY 373.00 | 8.71M |
| 2026-06-05 | CNY 395.97 | +9.26% | CNY 386.84 | CNY 428.00 | CNY 380.52 | 9.53M |
| 2026-06-04 | CNY 362.40 | +20.00% | CNY 295.00 | CNY 362.40 | CNY 295.00 | 6.93M |
| 2026-06-03 | CNY 302.00 | +4.23% | CNY 293.78 | CNY 307.78 | CNY 286.24 | 5.27M |
| 2026-06-02 | CNY 289.74 | +8.89% | CNY 271.41 | CNY 293.84 | CNY 271.00 | 4.89M |
| 2026-06-01 | CNY 266.09 | -8.22% | CNY 290.11 | CNY 292.66 | CNY 264.12 | 5.60M |
| 2026-05-29 | CNY 289.93 | -4.55% | CNY 308.45 | CNY 328.28 | CNY 285.62 | 6.38M |
| 2026-05-28 | CNY 303.75 | +5.65% | CNY 288.12 | CNY 312.88 | CNY 284.01 | 6.86M |
| 2026-05-27 | CNY 287.50 | +1.95% | CNY 285.38 | CNY 301.68 | CNY 271.59 | 5.99M |
| 2026-05-26 | CNY 282.00 | +0.58% | CNY 274.50 | CNY 287.79 | CNY 269.33 | 4.57M |